^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1540.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C015400002019-09-17 2:56PM EDT2019-09-2040.2741.7044.20-10.98-21.42%152,54429.65%
RUTW190927C015400002019-09-17 11:22AM EDT2019-09-2743.2747.1049.70-11.52-21.03%1023524.29%
RUTW190930C015400002019-09-17 1:45PM EDT2019-09-3047.0748.3050.80-6.01-11.32%216022.59%
RUTW191004C015400002019-09-17 1:40PM EDT2019-10-0450.2951.7054.00-10.61-17.42%73922.58%
RUTW191011C015400002019-09-16 11:02AM EDT2019-10-1163.6455.8057.800.00-45921.75%
RUT191018C015400002019-09-17 2:20PM EDT2019-10-1858.2759.3061.20-9.62-14.17%761221.23%
RUTW191025C015400002019-09-16 2:26PM EDT2019-10-2570.4563.4065.200.00-11821.34%
RUTW191031C015400002019-09-16 2:28PM EDT2019-10-3173.6766.4068.600.00-13321.52%
RUT191115C015400002019-09-17 2:20PM EDT2019-11-1571.9372.7074.80-8.07-10.09%46521.21%
RUTW191129C015400002019-09-11 3:01PM EDT2019-11-2972.8077.9079.900.00-891020.99%
RUT191220C015400002019-09-13 11:12AM EDT2019-12-2088.7385.7087.700.00-25221.06%
RUTW191231C015400002019-09-12 3:09PM EDT2019-12-3184.8588.6090.300.00-522120.73%
RUT200117C015400002019-09-13 11:22AM EDT2020-01-1796.3993.9095.800.00-4220.81%
RUT200320C015400002019-07-30 12:24PM EDT2020-03-20109.0061.8063.200.00-199.28%
RUTW200331C015400002019-08-30 11:00AM EDT2020-03-3165.30112.80115.400.00-1220.81%
RUT200619C015400002019-08-12 12:00AM EDT2020-06-1980.37122.70125.800.00--2519.49%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P015400002019-09-17 4:00PM EDT2019-09-202.121.852.10-0.42-16.54%882,91920.50%
RUTW190927P015400002019-09-17 1:37PM EDT2019-09-277.947.207.70+1.09+15.91%2414320.08%
RUTW190930P015400002019-09-17 1:47PM EDT2019-09-309.228.408.90+1.02+12.44%1133319.04%
RUTW191004P015400002019-09-13 3:48PM EDT2019-10-0413.4211.4011.80+1.22+10.00%13219.33%
RUTW191011P015400002019-09-17 2:07PM EDT2019-10-1115.2015.0015.40+0.82+5.70%45518.95%
RUT191018P015400002019-09-17 3:00PM EDT2019-10-1818.7417.9018.40+1.49+8.64%11364318.57%
RUTW191025P015400002019-09-16 11:03AM EDT2019-10-2520.3021.5022.000.00-22918.76%
RUTW191031P015400002019-09-17 4:08PM EDT2019-10-3124.7324.3024.90+1.45+6.23%329818.89%
RUT191115P015400002019-09-17 11:18AM EDT2019-11-1532.7230.7031.20+3.74+12.91%2319519.02%
RUTW191129P015400002019-09-17 1:33PM EDT2019-11-2936.6435.2036.10-0.05-0.14%166218.96%
RUT191220P015400002019-09-13 11:41AM EDT2019-12-2041.1342.8043.600.00-13519.19%
RUT200117P015400002019-09-11 10:06AM EDT2020-01-1756.9049.8050.800.00-3418.92%
RUTW200331P015400002019-06-20 11:02AM EDT2020-03-3182.6081.1084.000.00-1122.36%